Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 2.840 | 2.893 | 2.840 | 2.879 | 99,986 | +0.03(+1.01%) |
Apr 29, 2008 | 2.850 | 2.861 | 2.825 | 2.850 | 133,745 | +0.01(+0.38%) |
Apr 28, 2008 | 2.850 | 2.854 | 2.828 | 2.840 | 159,611 | +0.02(+0.65%) |
Apr 25, 2008 | 2.818 | 2.850 | 2.815 | 2.821 | 138,855 | +0.02(+0.63%) |
Apr 24, 2008 | 2.811 | 2.829 | 2.800 | 2.804 | 149,629 | -0.00(-0.14%) |
Apr 23, 2008 | 2.829 | 2.829 | 2.793 | 2.808 | 142,662 | +0.01(+0.40%) |
Apr 22, 2008 | 2.815 | 2.825 | 2.786 | 2.797 | 185,664 | +0.00(+0.00%) |
Apr 21, 2008 | 2.775 | 2.829 | 2.764 | 2.797 | 211,985 | +0.04(+1.43%) |
Apr 18, 2008 | 2.750 | 2.768 | 2.750 | 2.757 | 137,086 | +0.01(+0.52%) |
Apr 17, 2008 | 2.743 | 2.761 | 2.726 | 2.743 | 131,807 | +0.02(+0.66%) |
Apr 16, 2008 | 2.739 | 2.743 | 2.718 | 2.725 | 98,209 | +0.01(+0.53%) |
Apr 15, 2008 | 2.732 | 2.743 | 2.707 | 2.711 | 116,863 | -0.01(-0.53%) |
Apr 14, 2008 | 2.707 | 2.732 | 2.707 | 2.725 | 70,480 | +0.03(+1.06%) |
Apr 11, 2008 | 2.696 | 2.739 | 2.696 | 2.696 | 80,088 | -0.00(-0.13%) |
Apr 10, 2008 | 2.746 | 2.750 | 2.700 | 2.700 | 147,822 | -0.03(-1.18%) |
Apr 09, 2008 | 2.761 | 2.761 | 2.728 | 2.732 | 56,618 | +0.00(+0.00%) |
Apr 08, 2008 | 2.739 | 2.768 | 2.725 | 2.732 | 55,781 | -0.02(-0.78%) |
Apr 07, 2008 | 2.761 | 2.768 | 2.736 | 2.754 | 43,230 | +0.02(+0.79%) |
Apr 04, 2008 | 2.703 | 2.761 | 2.703 | 2.732 | 73,074 | +0.01(+0.53%) |
Apr 03, 2008 | 2.739 | 2.761 | 2.703 | 2.718 | 44,625 | -0.01(-0.39%) |
Apr 02, 2008 | 2.743 | 2.761 | 2.725 | 2.728 | 49,645 | +0.01(+0.40%) |
Apr 01, 2008 | 2.711 | 2.746 | 2.711 | 2.718 | 29,508 | +0.04(+1.34%) |
Mar 31, 2008 | 2.668 | 2.700 | 2.668 | 2.682 | 80,047 | -0.01(-0.53%) |
Mar 28, 2008 | 2.714 | 2.721 | 2.678 | 2.696 | 35,017 | -0.01(-0.53%) |
Mar 27, 2008 | 2.757 | 2.772 | 2.628 | 2.711 | 77,285 | -0.03(-0.92%) |
Mar 26, 2008 | 2.700 | 2.761 | 2.700 | 2.736 | 77,257 | +0.00(+0.00%) |
Mar 25, 2008 | 2.757 | 2.757 | 2.700 | 2.736 | 66,101 | +0.01(+0.39%) |
Mar 24, 2008 | 2.653 | 2.750 | 2.646 | 2.725 | 107,101 | +0.05(+2.01%) |
Mar 21, 2008 | 2.617 | 2.703 | 2.617 | 2.671 | 82,836 | +0.00(+0.00%) |
Mar 20, 2008 | 2.617 | 2.703 | 2.617 | 2.671 | 82,836 | +0.03(+0.95%) |
Mar 19, 2008 | 2.653 | 2.718 | 2.646 | 2.646 | 75,584 | -0.05(-1.99%) |
Mar 18, 2008 | 2.635 | 2.707 | 2.635 | 2.700 | 129,971 | +0.06(+2.20%) |
Mar 17, 2008 | 2.653 | 2.689 | 2.635 | 2.642 | 90,377 | -0.03(-1.23%) |
Mar 14, 2008 | 2.696 | 2.699 | 2.653 | 2.675 | 77,257 | -0.04(-1.58%) |
Mar 13, 2008 | 2.657 | 2.729 | 2.657 | 2.718 | 96,502 | +0.03(+1.20%) |
Mar 12, 2008 | 2.693 | 2.707 | 2.682 | 2.685 | 127,536 | -0.04(-1.45%) |
Mar 11, 2008 | 2.739 | 2.757 | 2.524 | 2.725 | 282,535 | +0.05(+1.74%) |
Mar 10, 2008 | 2.660 | 2.707 | 2.657 | 2.678 | 67,219 | +0.01(+0.27%) |
Mar 07, 2008 | 2.725 | 2.757 | 2.664 | 2.671 | 133,243 | -0.05(-1.97%) |
Mar 06, 2008 | 2.775 | 2.775 | 2.707 | 2.725 | 107,380 | -0.02(-0.72%) |
Mar 05, 2008 | 2.743 | 2.775 | 2.743 | 2.745 | 66,029 | -0.02(-0.71%) |
Mar 04, 2008 | 2.517 | 2.793 | 2.517 | 2.764 | 100,786 | -0.01(-0.26%) |
Mar 03, 2008 | 2.797 | 2.800 | 2.768 | 2.772 | 61,081 | -0.03(-1.15%) |
Feb 29, 2008 | 2.815 | 2.818 | 2.797 | 2.804 | 81,338 | +0.00(+0.00%) |
Feb 28, 2008 | 2.789 | 2.807 | 2.785 | 2.804 | 31,237 | -0.01(-0.26%) |
Feb 27, 2008 | 2.782 | 2.832 | 2.782 | 2.811 | 72,761 | +0.01(+0.51%) |
Feb 26, 2008 | 2.807 | 2.825 | 2.772 | 2.797 | 112,400 | +0.02(+0.78%) |
Feb 25, 2008 | 2.739 | 2.832 | 2.739 | 2.775 | 77,536 | +0.02(+0.78%) |
Feb 22, 2008 | 2.779 | 2.782 | 2.736 | 2.754 | 152,722 | +0.00(+0.13%) |
Feb 21, 2008 | 2.764 | 2.789 | 2.739 | 2.750 | 96,502 | -0.01(-0.52%) |
Feb 20, 2008 | 2.750 | 2.800 | 2.743 | 2.764 | 140,556 | -0.02(-0.77%) |
Feb 19, 2008 | 2.739 | 2.807 | 2.733 | 2.786 | 197,189 | +0.05(+1.70%) |
Feb 18, 2008 | 2.728 | 2.775 | 2.728 | 2.739 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 2.728 | 2.775 | 2.728 | 2.739 | 123,869 | -0.02(-0.78%) |
Feb 14, 2008 | 2.807 | 2.822 | 2.750 | 2.761 | 145,861 | -0.03(-0.90%) |
Feb 13, 2008 | 2.818 | 2.818 | 2.786 | 2.786 | 116,863 | -0.04(-1.27%) |
Feb 12, 2008 | 2.815 | 2.840 | 2.811 | 2.822 | 114,631 | -0.00(-0.13%) |
Feb 11, 2008 | 2.832 | 2.854 | 2.818 | 2.825 | 35,979 | +0.01(+0.25%) |
Feb 08, 2008 | 2.854 | 2.858 | 2.811 | 2.818 | 77,734 | -0.02(-0.63%) |
Feb 07, 2008 | 2.850 | 2.854 | 2.836 | 2.836 | 31,332 | +0.00(+0.00%) |
Feb 06, 2008 | 2.865 | 2.865 | 2.832 | 2.836 | 40,720 | -0.01(-0.50%) |
Feb 05, 2008 | 2.850 | 2.865 | 2.822 | 2.850 | 72,580 | -0.01(-0.38%) |
Feb 04, 2008 | 2.861 | 2.868 | 2.847 | 2.861 | 129,837 | +0.01(+0.38%) |